Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 20.78 | 20.92 | 20.59 | 20.83 | 2,352,177 | +0.03(+0.16%) |
Mar 29, 2007 | 20.87 | 20.90 | 20.62 | 20.80 | 5,579,289 | +0.04(+0.18%) |
Mar 28, 2007 | 20.72 | 20.83 | 20.53 | 20.76 | 3,573,927 | +0.02(+0.10%) |
Mar 27, 2007 | 20.61 | 20.82 | 20.60 | 20.74 | 3,612,925 | -0.06(-0.29%) |
Mar 26, 2007 | 21.08 | 21.08 | 20.70 | 20.80 | 4,728,040 | -0.30(-1.43%) |
Mar 23, 2007 | 21.12 | 21.29 | 20.94 | 21.10 | 3,518,650 | +0.01(+0.06%) |
Mar 22, 2007 | 21.37 | 21.37 | 20.92 | 21.09 | 2,083,892 | +0.08(+0.39%) |
Mar 21, 2007 | 20.80 | 21.10 | 20.71 | 21.01 | 3,219,961 | +0.19(+0.90%) |
Mar 20, 2007 | 20.43 | 20.84 | 20.43 | 20.82 | 2,333,181 | +0.35(+1.73%) |
Mar 19, 2007 | 20.51 | 20.59 | 20.32 | 20.46 | 2,323,800 | +0.06(+0.31%) |
Mar 16, 2007 | 20.41 | 20.51 | 20.27 | 20.40 | 7,519,462 | -0.03(-0.15%) |
Mar 15, 2007 | 20.60 | 20.64 | 20.29 | 20.43 | 4,342,499 | -0.14(-0.70%) |
Mar 14, 2007 | 20.76 | 20.77 | 20.31 | 20.57 | 3,748,943 | -0.07(-0.35%) |
Mar 13, 2007 | 21.04 | 20.95 | 20.57 | 20.65 | 3,192,675 | -0.39(-1.85%) |
Mar 12, 2007 | 20.62 | 21.08 | 20.28 | 21.04 | 5,706,433 | +0.73(+3.59%) |
Mar 09, 2007 | 20.60 | 20.71 | 20.20 | 20.31 | 3,940,307 | -0.19(-0.94%) |
Mar 08, 2007 | 20.22 | 20.52 | 20.02 | 20.50 | 4,766,735 | +0.46(+2.30%) |
Mar 07, 2007 | 20.05 | 20.35 | 19.93 | 20.04 | 40,741,208 | -0.09(-0.42%) |
Mar 06, 2007 | 19.79 | 20.21 | 19.64 | 20.12 | 5,739,030 | +0.49(+2.48%) |
Mar 05, 2007 | 19.44 | 20.03 | 19.36 | 19.64 | 3,543,509 | +0.05(+0.26%) |
Mar 02, 2007 | 19.86 | 20.05 | 19.58 | 19.59 | 3,112,706 | -0.42(-2.09%) |
Mar 01, 2007 | 20.04 | 20.17 | 19.79 | 20.00 | 5,844,067 | -0.41(-2.01%) |
Feb 28, 2007 | 19.93 | 20.51 | 19.58 | 20.41 | 5,387,963 | +0.90(+4.61%) |
Feb 27, 2007 | 20.17 | 20.46 | 19.44 | 19.51 | 5,901,314 | -0.66(-3.28%) |
Feb 26, 2007 | 20.34 | 20.36 | 20.10 | 20.17 | 2,397,250 | -0.02(-0.11%) |
Feb 23, 2007 | 20.00 | 20.29 | 19.96 | 20.19 | 2,027,609 | +0.28(+1.41%) |
Feb 22, 2007 | 20.06 | 20.21 | 19.74 | 19.91 | 3,151,870 | -0.14(-0.72%) |
Feb 21, 2007 | 20.51 | 20.54 | 20.05 | 20.06 | 2,849,112 | -0.45(-2.20%) |
Feb 20, 2007 | 20.32 | 20.58 | 20.10 | 20.51 | 1,791,688 | +0.15(+0.73%) |
Feb 16, 2007 | 20.27 | 20.78 | 20.18 | 20.36 | 2,964,259 | +0.10(+0.48%) |
Feb 15, 2007 | 20.03 | 20.35 | 19.93 | 20.26 | 3,297,269 | +0.17(+0.83%) |
Feb 14, 2007 | 20.06 | 20.25 | 19.98 | 20.10 | 2,896,313 | +0.20(+1.03%) |
Feb 13, 2007 | 19.91 | 19.95 | 19.79 | 19.89 | 1,714,589 | +0.10(+0.50%) |
Feb 12, 2007 | 19.93 | 20.04 | 19.73 | 19.79 | 2,771,026 | -0.09(-0.45%) |
Feb 09, 2007 | 19.70 | 20.23 | 19.70 | 19.88 | 5,303,538 | +0.16(+0.80%) |
Feb 08, 2007 | 19.58 | 19.80 | 19.50 | 19.73 | 2,444,106 | +0.17(+0.85%) |
Feb 07, 2007 | 19.87 | 19.91 | 19.56 | 19.56 | 3,674,368 | -0.26(-1.33%) |
Feb 06, 2007 | 20.04 | 20.15 | 19.79 | 19.82 | 3,703,447 | -0.06(-0.28%) |
Feb 05, 2007 | 19.59 | 19.99 | 19.56 | 19.88 | 4,891,027 | +0.21(+1.06%) |
Feb 02, 2007 | 20.14 | 20.20 | 19.48 | 19.67 | 6,056,094 | -0.56(-2.78%) |
Feb 01, 2007 | 20.04 | 20.32 | 19.88 | 20.23 | 7,224,209 | -0.02(-0.11%) |
Jan 31, 2007 | 19.29 | 20.53 | 19.27 | 20.25 | 18,258,804 | +2.63(+14.93%) |
Jan 30, 2007 | 17.36 | 17.67 | 17.32 | 17.62 | 3,704,385 | +0.24(+1.40%) |
Jan 29, 2007 | 17.24 | 17.55 | 17.24 | 17.38 | 1,346,345 | +0.09(+0.54%) |
Jan 26, 2007 | 17.37 | 17.47 | 17.24 | 17.29 | 2,145,101 | -0.10(-0.56%) |
Jan 25, 2007 | 17.51 | 17.65 | 17.35 | 17.38 | 1,622,134 | -0.19(-1.09%) |
Jan 24, 2007 | 17.45 | 17.67 | 17.43 | 17.58 | 2,473,421 | +0.38(+2.23%) |
Jan 23, 2007 | 17.28 | 17.33 | 17.15 | 17.19 | 1,546,386 | -0.09(-0.49%) |
Jan 22, 2007 | 17.36 | 17.48 | 17.18 | 17.28 | 1,167,411 | -0.18(-1.03%) |
Jan 19, 2007 | 17.33 | 17.48 | 17.28 | 17.46 | 1,548,731 | +0.17(+1.01%) |
Jan 18, 2007 | 17.37 | 17.54 | 17.23 | 17.28 | 2,376,566 | -0.12(-0.66%) |
Jan 17, 2007 | 17.54 | 17.56 | 17.29 | 17.40 | 2,074,746 | -0.22(-1.23%) |
Jan 16, 2007 | 17.54 | 17.65 | 17.46 | 17.62 | 1,417,169 | +0.16(+0.90%) |
Jan 12, 2007 | 17.44 | 17.68 | 17.41 | 17.46 | 1,959,600 | +0.06(+0.34%) |
Jan 11, 2007 | 17.37 | 17.44 | 17.31 | 17.40 | 1,073,136 | +0.12(+0.69%) |
Jan 10, 2007 | 17.14 | 17.31 | 17.10 | 17.28 | 782,573 | +0.04(+0.25%) |
Jan 09, 2007 | 17.25 | 17.34 | 17.08 | 17.24 | 2,373,987 | +0.11(+0.62%) |
Jan 08, 2007 | 17.25 | 17.27 | 16.85 | 17.13 | 3,817,421 | -0.17(-1.01%) |
Jan 05, 2007 | 17.45 | 17.57 | 17.27 | 17.30 | 2,022,919 | -0.22(-1.24%) |
Jan 04, 2007 | 17.52 | 17.64 | 17.31 | 17.52 | 1,611,815 | +0.00(+0.00%) |
Jan 03, 2007 | 17.48 | 17.64 | 17.33 | 17.52 | 2,294,486 | +0.12(+0.66%) |
Dec 29, 2006 | 17.56 | 17.65 | 17.41 | 17.41 | 1,061,880 | -0.23(-1.28%) |
Dec 28, 2006 | 17.62 | 17.68 | 17.59 | 17.63 | 841,905 | +0.05(+0.27%) |
Dec 27, 2006 | 17.57 | 17.60 | 17.52 | 17.59 | 557,205 | +0.02(+0.12%) |
Dec 26, 2006 | 17.56 | 17.58 | 17.45 | 17.56 | 771,551 | +0.02(+0.10%) |
Dec 22, 2006 | 17.55 | 17.59 | 17.39 | 17.55 | 1,526,921 | +0.00(+0.02%) |
Dec 21, 2006 | 17.46 | 17.61 | 17.44 | 17.54 | 1,282,558 | +0.02(+0.10%) |
Dec 20, 2006 | 17.66 | 17.71 | 17.48 | 17.53 | 1,695,068 | -0.19(-1.06%) |
Dec 19, 2006 | 17.70 | 17.81 | 17.60 | 17.71 | 2,284,402 | +0.14(+0.80%) |
Dec 18, 2006 | 17.48 | 17.70 | 17.45 | 17.57 | 2,766,094 | +0.07(+0.41%) |
Dec 15, 2006 | 17.67 | 17.67 | 17.45 | 17.50 | 2,658,452 | -0.10(-0.56%) |
Dec 14, 2006 | 17.59 | 17.70 | 17.55 | 17.60 | 1,203,995 | +0.00(+0.00%) |
Dec 13, 2006 | 17.76 | 17.79 | 17.58 | 17.60 | 2,820,032 | -0.01(-0.07%) |
Dec 12, 2006 | 17.44 | 17.67 | 17.33 | 17.61 | 3,784,120 | +0.09(+0.54%) |
Dec 11, 2006 | 17.40 | 17.53 | 17.30 | 17.52 | 3,812,496 | -0.20(-1.11%) |
Dec 08, 2006 | 17.71 | 17.79 | 17.56 | 17.71 | 1,797,082 | -0.01(-0.05%) |
Dec 07, 2006 | 17.76 | 17.97 | 17.68 | 17.72 | 2,088,114 | +0.04(+0.22%) |
Dec 06, 2006 | 17.72 | 17.72 | 17.53 | 17.68 | 2,403,535 | -0.22(-1.21%) |
Dec 05, 2006 | 17.79 | 17.92 | 17.71 | 17.90 | 2,006,503 | +0.15(+0.86%) |
Dec 04, 2006 | 17.48 | 17.82 | 17.47 | 17.75 | 3,714,469 | +0.33(+1.88%) |
Dec 01, 2006 | 17.23 | 17.58 | 17.18 | 17.42 | 3,223,866 | -0.19(-1.07%) |
Nov 30, 2006 | 17.67 | 17.77 | 17.53 | 17.61 | 3,625,823 | -0.04(-0.22%) |
Nov 29, 2006 | 17.67 | 17.73 | 17.56 | 17.64 | 4,416,840 | +0.11(+0.63%) |
Nov 28, 2006 | 17.53 | 17.65 | 17.47 | 17.53 | 2,413,854 | -0.06(-0.36%) |
Nov 27, 2006 | 17.82 | 17.88 | 17.55 | 17.60 | 2,918,763 | -0.23(-1.32%) |
Nov 24, 2006 | 17.70 | 17.92 | 17.63 | 17.83 | 2,396,265 | +0.13(+0.72%) |
Nov 22, 2006 | 17.72 | 17.76 | 17.57 | 17.70 | 2,338,809 | +0.01(+0.05%) |
Nov 21, 2006 | 17.58 | 17.73 | 17.58 | 17.70 | 3,180,246 | +0.14(+0.80%) |
Nov 20, 2006 | 17.72 | 17.73 | 17.47 | 17.56 | 3,339,481 | +0.06(+0.32%) |
Nov 17, 2006 | 17.42 | 17.51 | 17.30 | 17.50 | 3,906,771 | +0.07(+0.42%) |
Nov 16, 2006 | 17.20 | 17.50 | 17.17 | 17.43 | 3,056,188 | +0.29(+1.67%) |
Nov 15, 2006 | 17.09 | 17.31 | 17.03 | 17.14 | 2,923,688 | +0.10(+0.58%) |
Nov 14, 2006 | 16.86 | 17.10 | 16.81 | 17.04 | 6,178,510 | +0.17(+1.04%) |
Nov 13, 2006 | 17.04 | 17.09 | 16.82 | 16.87 | 3,254,587 | -0.17(-1.00%) |
Nov 10, 2006 | 16.86 | 17.14 | 16.86 | 17.04 | 3,454,159 | +0.20(+1.16%) |
Nov 09, 2006 | 17.06 | 17.09 | 16.80 | 16.84 | 2,154,012 | -0.23(-1.32%) |
Nov 08, 2006 | 16.93 | 17.18 | 16.90 | 17.07 | 2,621,164 | +0.03(+0.20%) |
Nov 07, 2006 | 17.00 | 17.23 | 16.93 | 17.04 | 3,159,609 | +0.04(+0.23%) |
Nov 06, 2006 | 16.86 | 17.05 | 16.85 | 17.00 | 1,682,170 | +0.29(+1.71%) |
Nov 03, 2006 | 16.89 | 16.95 | 16.65 | 16.71 | 2,386,650 | -0.17(-1.04%) |
Nov 02, 2006 | 16.87 | 16.95 | 16.80 | 16.89 | 3,688,204 | -0.08(-0.48%) |
Nov 01, 2006 | 17.19 | 17.22 | 16.91 | 16.97 | 2,816,749 | -0.26(-1.49%) |
Oct 31, 2006 | 16.97 | 17.32 | 16.85 | 17.22 | 3,957,895 | +0.18(+1.08%) |
Oct 30, 2006 | 16.97 | 17.15 | 16.97 | 17.04 | 3,055,485 | -0.02(-0.10%) |
Oct 27, 2006 | 17.31 | 17.53 | 17.00 | 17.06 | 9,654,714 | -0.28(-1.62%) |
Oct 26, 2006 | 17.72 | 17.84 | 17.26 | 17.34 | 5,386,790 | -0.49(-2.75%) |
Oct 25, 2006 | 17.48 | 18.59 | 17.48 | 17.83 | 11,009,736 | +0.84(+4.92%) |
Oct 24, 2006 | 16.81 | 17.04 | 16.68 | 16.99 | 2,511,412 | +0.04(+0.23%) |
Oct 23, 2006 | 17.08 | 17.13 | 16.84 | 16.95 | 2,630,076 | -0.10(-0.60%) |
Oct 20, 2006 | 17.16 | 17.19 | 16.97 | 17.06 | 2,212,641 | -0.11(-0.62%) |
Oct 19, 2006 | 17.25 | 17.25 | 17.05 | 17.16 | 2,508,129 | -0.13(-0.76%) |
Oct 18, 2006 | 17.23 | 17.41 | 17.14 | 17.30 | 1,920,671 | +0.01(+0.07%) |
Oct 17, 2006 | 17.18 | 17.44 | 17.17 | 17.28 | 1,850,316 | -0.04(-0.25%) |
Oct 16, 2006 | 16.81 | 17.35 | 16.78 | 17.33 | 1,972,733 | +0.42(+2.50%) |
Oct 13, 2006 | 17.11 | 17.12 | 16.90 | 16.90 | 2,021,981 | -0.24(-1.39%) |
Oct 12, 2006 | 17.29 | 17.36 | 17.08 | 17.14 | 1,806,931 | -0.14(-0.79%) |
Oct 11, 2006 | 17.36 | 17.43 | 17.12 | 17.28 | 2,026,671 | -0.08(-0.47%) |
Oct 10, 2006 | 17.28 | 17.48 | 17.10 | 17.36 | 2,770,081 | +0.04(+0.22%) |
Oct 09, 2006 | 17.31 | 17.38 | 17.21 | 17.32 | 2,013,304 | +0.06(+0.32%) |
Oct 06, 2006 | 17.27 | 17.34 | 17.14 | 17.27 | 2,000,171 | +0.00(+0.00%) |
Oct 05, 2006 | 17.27 | 17.36 | 17.20 | 17.27 | 2,395,562 | +0.00(+0.00%) |
Oct 04, 2006 | 17.02 | 17.36 | 16.98 | 17.27 | 1,943,887 | +0.25(+1.45%) |
Oct 03, 2006 | 16.99 | 17.15 | 16.87 | 17.02 | 2,124,229 | +0.02(+0.13%) |
Oct 02, 2006 | 17.12 | 17.18 | 16.95 | 17.00 | 1,599,621 | -0.20(-1.17%) |
Sep 29, 2006 | 17.50 | 17.50 | 17.12 | 17.20 | 2,266,345 | -0.24(-1.37%) |
Sep 28, 2006 | 16.97 | 17.55 | 16.93 | 17.44 | 3,265,375 | +0.43(+2.53%) |
Sep 27, 2006 | 17.09 | 17.24 | 16.98 | 17.01 | 2,288,389 | -0.14(-0.85%) |
Sep 26, 2006 | 16.87 | 17.18 | 16.77 | 17.15 | 2,430,270 | +0.22(+1.31%) |
Sep 25, 2006 | 16.79 | 16.96 | 16.63 | 16.93 | 1,866,732 | +0.11(+0.63%) |
Sep 22, 2006 | 16.96 | 17.03 | 16.61 | 16.82 | 1,639,723 | -0.14(-0.80%) |
Sep 21, 2006 | 16.77 | 17.01 | 16.69 | 16.96 | 2,060,676 | +0.09(+0.53%) |
Sep 20, 2006 | 16.84 | 16.92 | 16.66 | 16.87 | 1,966,635 | +0.09(+0.51%) |
Sep 19, 2006 | 16.80 | 17.02 | 16.70 | 16.78 | 1,924,892 | -0.06(-0.35%) |
Sep 18, 2006 | 16.95 | 17.19 | 16.65 | 16.84 | 3,654,434 | +0.29(+1.78%) |
Sep 15, 2006 | 16.93 | 17.13 | 16.49 | 16.55 | 6,970,464 | -0.23(-1.40%) |
Sep 14, 2006 | 16.70 | 16.92 | 16.58 | 16.78 | 2,654,231 | -0.05(-0.28%) |
Sep 13, 2006 | 16.78 | 16.88 | 16.67 | 16.83 | 2,176,995 | +0.06(+0.33%) |
Sep 12, 2006 | 16.41 | 16.96 | 16.41 | 16.78 | 4,491,415 | +0.27(+1.65%) |
Sep 11, 2006 | 15.99 | 16.57 | 15.96 | 16.50 | 4,054,750 | +0.68(+4.28%) |
Sep 08, 2006 | 15.78 | 16.05 | 15.72 | 15.82 | 2,570,275 | +0.04(+0.27%) |
Sep 07, 2006 | 15.73 | 15.85 | 15.71 | 15.78 | 1,798,723 | +0.01(+0.08%) |
Sep 06, 2006 | 15.92 | 15.93 | 15.69 | 15.77 | 2,404,942 | -0.24(-1.49%) |
Sep 05, 2006 | 16.00 | 16.06 | 15.86 | 16.01 | 1,478,142 | +0.02(+0.13%) |
Sep 01, 2006 | 15.80 | 16.05 | 15.77 | 15.99 | 2,212,641 | +0.27(+1.71%) |
Aug 31, 2006 | 15.66 | 15.76 | 15.61 | 15.72 | 2,171,835 | +0.04(+0.27%) |
Aug 30, 2006 | 15.51 | 15.71 | 15.48 | 15.68 | 2,019,167 | +0.13(+0.85%) |
Aug 29, 2006 | 15.24 | 15.59 | 15.24 | 15.54 | 3,685,155 | +0.31(+2.01%) |
Aug 28, 2006 | 14.92 | 15.30 | 14.90 | 15.24 | 2,566,288 | +0.34(+2.26%) |
Aug 25, 2006 | 14.96 | 15.01 | 14.87 | 14.90 | 2,650,010 | -0.08(-0.51%) |
Aug 24, 2006 | 15.03 | 15.09 | 14.94 | 14.98 | 3,873,705 | -0.10(-0.65%) |
Aug 23, 2006 | 14.89 | 15.12 | 14.89 | 15.07 | 5,435,335 | +0.01(+0.06%) |
Aug 22, 2006 | 14.89 | 15.12 | 14.89 | 15.07 | 5,577,450 | +0.07(+0.45%) |
Aug 21, 2006 | 15.18 | 15.26 | 14.97 | 15.00 | 5,468,167 | -0.18(-1.21%) |
Aug 18, 2006 | 15.19 | 15.31 | 15.03 | 15.18 | 6,103,934 | -0.01(-0.06%) |
Aug 17, 2006 | 15.67 | 15.71 | 15.16 | 15.19 | 3,490,039 | -0.48(-3.08%) |
Aug 16, 2006 | 15.19 | 15.70 | 14.99 | 15.67 | 7,724,193 | -0.18(-1.16%) |
Aug 15, 2006 | 15.95 | 16.04 | 15.45 | 15.85 | 5,020,713 | +0.09(+0.60%) |
Aug 14, 2006 | 15.69 | 15.95 | 15.62 | 15.76 | 4,042,086 | +0.08(+0.52%) |
Aug 11, 2006 | 16.52 | 16.52 | 15.65 | 15.68 | 6,261,528 | -0.95(-5.69%) |
Aug 10, 2006 | 16.18 | 16.74 | 16.15 | 16.63 | 2,966,369 | +0.42(+2.61%) |
Aug 09, 2006 | 16.14 | 16.36 | 16.13 | 16.20 | 1,685,922 | +0.15(+0.93%) |
Aug 08, 2006 | 16.14 | 16.18 | 15.90 | 16.05 | 1,374,253 | -0.03(-0.19%) |
Aug 07, 2006 | 15.97 | 16.16 | 15.88 | 16.08 | 1,880,569 | +0.05(+0.32%) |
Aug 04, 2006 | 15.95 | 16.22 | 15.94 | 16.03 | 1,557,643 | +0.19(+1.21%) |
Aug 03, 2006 | 15.76 | 16.04 | 15.75 | 15.84 | 1,565,382 | -0.03(-0.19%) |
Aug 02, 2006 | 15.69 | 15.93 | 15.69 | 15.87 | 1,782,073 | +0.18(+1.14%) |
Aug 01, 2006 | 15.82 | 15.92 | 15.56 | 15.69 | 1,928,175 | -0.22(-1.39%) |
Jul 31, 2006 | 16.01 | 16.05 | 15.79 | 15.91 | 2,683,076 | -0.09(-0.59%) |
Jul 28, 2006 | 15.69 | 16.05 | 15.68 | 16.01 | 1,423,032 | +0.42(+2.71%) |
Jul 27, 2006 | 15.80 | 15.85 | 15.55 | 15.59 | 1,898,861 | -0.02(-0.14%) |
Jul 26, 2006 | 15.67 | 15.70 | 15.56 | 15.61 | 1,467,824 | -0.11(-0.68%) |
Jul 25, 2006 | 15.65 | 15.76 | 15.52 | 15.71 | 2,172,304 | +0.05(+0.30%) |
Jul 24, 2006 | 15.56 | 15.68 | 15.48 | 15.67 | 2,202,557 | +0.17(+1.10%) |
Jul 21, 2006 | 15.73 | 15.82 | 15.39 | 15.50 | 2,464,040 | -0.24(-1.52%) |
Jul 20, 2006 | 15.96 | 15.97 | 15.71 | 15.73 | 1,803,179 | -0.25(-1.57%) |
Jul 19, 2006 | 15.83 | 16.11 | 15.83 | 15.99 | 1,962,883 | +0.18(+1.13%) |
Jul 18, 2006 | 15.73 | 15.83 | 15.66 | 15.81 | 2,815,342 | +0.11(+0.68%) |
Jul 17, 2006 | 15.59 | 15.82 | 15.53 | 15.70 | 2,044,494 | +0.03(+0.16%) |
Jul 14, 2006 | 16.05 | 16.06 | 15.59 | 15.68 | 2,230,464 | -0.43(-2.67%) |
Jul 13, 2006 | 16.29 | 16.36 | 16.06 | 16.11 | 1,157,092 | -0.26(-1.59%) |
Jul 12, 2006 | 16.58 | 16.67 | 16.31 | 16.37 | 931,490 | -0.20(-1.24%) |
Jul 11, 2006 | 16.23 | 16.57 | 16.21 | 16.57 | 1,166,004 | +0.28(+1.73%) |
Jul 10, 2006 | 16.42 | 16.49 | 16.28 | 16.29 | 1,727,665 | -0.13(-0.78%) |
Jul 07, 2006 | 16.59 | 16.64 | 16.33 | 16.42 | 867,467 | -0.17(-1.00%) |
Jul 06, 2006 | 16.33 | 16.60 | 16.33 | 16.58 | 1,268,252 | +0.28(+1.70%) |
Jul 05, 2006 | 16.43 | 16.49 | 16.08 | 16.31 | 1,693,192 | -0.17(-1.03%) |
Jul 03, 2006 | 16.58 | 16.59 | 16.39 | 16.48 | 592,617 | -0.01(-0.08%) |
Jun 30, 2006 | 16.52 | 16.65 | 16.43 | 16.49 | 1,397,469 | -0.09(-0.51%) |
Jun 29, 2006 | 16.09 | 16.62 | 16.09 | 16.57 | 1,920,671 | +0.58(+3.60%) |
Jun 28, 2006 | 16.14 | 16.19 | 15.91 | 16.00 | 1,283,965 | -0.11(-0.69%) |
Jun 27, 2006 | 16.23 | 16.26 | 16.10 | 16.11 | 1,199,305 | -0.14(-0.84%) |
Jun 26, 2006 | 16.30 | 16.41 | 16.21 | 16.25 | 1,202,354 | -0.03(-0.16%) |
Jun 23, 2006 | 16.22 | 16.49 | 16.17 | 16.27 | 1,375,894 | +0.09(+0.58%) |
Jun 22, 2006 | 16.37 | 16.40 | 16.16 | 16.18 | 3,224,804 | -0.17(-1.07%) |
Jun 21, 2006 | 16.44 | 16.65 | 16.35 | 16.35 | 2,374,221 | -0.13(-0.80%) |
Jun 20, 2006 | 16.67 | 16.72 | 16.43 | 16.49 | 2,057,861 | -0.24(-1.43%) |
Jun 19, 2006 | 16.48 | 16.75 | 16.31 | 16.72 | 2,941,980 | +0.37(+2.27%) |
Jun 16, 2006 | 16.39 | 16.62 | 16.34 | 16.35 | 1,325,708 | -0.11(-0.65%) |
Jun 15, 2006 | 16.45 | 16.61 | 16.17 | 16.46 | 2,695,505 | +0.03(+0.16%) |
Jun 14, 2006 | 16.44 | 16.55 | 16.26 | 16.43 | 2,061,145 | -0.02(-0.10%) |
Jun 13, 2006 | 16.23 | 16.68 | 16.20 | 16.45 | 2,853,802 | +0.16(+0.99%) |
Jun 12, 2006 | 16.68 | 16.68 | 16.28 | 16.29 | 2,016,587 | -0.31(-1.85%) |
Jun 09, 2006 | 16.70 | 16.89 | 16.57 | 16.60 | 2,051,529 | -0.07(-0.43%) |
Jun 08, 2006 | 16.73 | 16.78 | 16.47 | 16.67 | 4,861,244 | -0.14(-0.81%) |
Jun 07, 2006 | 16.87 | 17.04 | 16.77 | 16.80 | 3,531,783 | -0.03(-0.20%) |
Jun 06, 2006 | 16.89 | 17.09 | 16.75 | 16.84 | 2,418,779 | -0.01(-0.05%) |
Jun 05, 2006 | 17.15 | 17.26 | 16.77 | 16.85 | 2,301,287 | -0.28(-1.62%) |
Jun 02, 2006 | 17.41 | 17.56 | 16.98 | 17.12 | 4,305,680 | -0.31(-1.76%) |
Jun 01, 2006 | 17.48 | 17.70 | 17.33 | 17.43 | 3,995,652 | -0.03(-0.15%) |
May 31, 2006 | 17.36 | 17.50 | 17.22 | 17.46 | 3,043,524 | +0.15(+0.86%) |
May 30, 2006 | 17.53 | 17.56 | 17.24 | 17.31 | 2,017,056 | -0.32(-1.84%) |
May 26, 2006 | 17.38 | 17.66 | 17.36 | 17.63 | 2,163,393 | +0.21(+1.22%) |
May 25, 2006 | 17.53 | 17.53 | 17.38 | 17.42 | 2,414,792 | +0.04(+0.25%) |
May 24, 2006 | 17.33 | 17.53 | 17.29 | 17.38 | 3,701,571 | -0.02(-0.12%) |
May 23, 2006 | 17.67 | 17.70 | 17.36 | 17.40 | 3,464,712 | -0.23(-1.33%) |
May 22, 2006 | 17.53 | 17.79 | 17.48 | 17.63 | 3,812,027 | +0.09(+0.53%) |
May 19, 2006 | 17.48 | 17.65 | 17.43 | 17.54 | 2,883,586 | +0.06(+0.32%) |
May 18, 2006 | 17.49 | 17.63 | 17.40 | 17.48 | 1,832,024 | -0.01(-0.07%) |
May 17, 2006 | 17.41 | 17.62 | 17.41 | 17.50 | 3,413,822 | +0.06(+0.32%) |
May 16, 2006 | 17.48 | 17.53 | 17.27 | 17.44 | 2,505,314 | -0.02(-0.10%) |
May 15, 2006 | 17.06 | 17.47 | 16.97 | 17.46 | 2,918,059 | +0.40(+2.35%) |
May 12, 2006 | 17.01 | 17.20 | 16.92 | 17.06 | 3,119,507 | -0.34(-1.96%) |
May 11, 2006 | 17.33 | 17.50 | 17.31 | 17.40 | 2,306,446 | +0.02(+0.10%) |
May 10, 2006 | 17.45 | 17.57 | 17.32 | 17.38 | 1,820,064 | -0.09(-0.54%) |
May 09, 2006 | 17.38 | 17.57 | 17.33 | 17.47 | 2,258,137 | +0.05(+0.27%) |
May 08, 2006 | 16.95 | 17.45 | 16.94 | 17.43 | 2,434,491 | +0.42(+2.48%) |
May 05, 2006 | 16.80 | 17.08 | 16.78 | 17.01 | 2,749,209 | +0.19(+1.12%) |
May 04, 2006 | 16.63 | 17.10 | 16.63 | 16.82 | 6,288,732 | +0.96(+6.02%) |
May 03, 2006 | 16.05 | 16.05 | 15.55 | 15.86 | 1,962,414 | -0.23(-1.46%) |
May 02, 2006 | 15.82 | 16.16 | 15.79 | 16.10 | 2,370,234 | +0.27(+1.70%) |
May 01, 2006 | 15.81 | 15.94 | 15.63 | 15.83 | 1,995,246 | +0.00(+0.00%) |
Apr 28, 2006 | 15.77 | 15.91 | 15.73 | 15.83 | 937,822 | +0.02(+0.11%) |
Apr 27, 2006 | 15.73 | 15.97 | 15.60 | 15.81 | 1,804,117 | +0.06(+0.41%) |
Apr 26, 2006 | 15.45 | 15.87 | 15.45 | 15.75 | 1,530,204 | +0.29(+1.88%) |
Apr 25, 2006 | 15.47 | 15.59 | 15.40 | 15.46 | 1,150,995 | +0.02(+0.14%) |
Apr 24, 2006 | 15.46 | 15.72 | 15.43 | 15.44 | 1,330,164 | -0.06(-0.39%) |
Apr 21, 2006 | 15.48 | 15.56 | 15.39 | 15.50 | 992,698 | +0.03(+0.17%) |
Apr 20, 2006 | 15.41 | 15.59 | 15.38 | 15.47 | 880,835 | +0.08(+0.50%) |
Apr 19, 2006 | 15.47 | 15.60 | 15.34 | 15.39 | 1,001,140 | -0.09(-0.55%) |
Apr 18, 2006 | 15.30 | 15.55 | 15.24 | 15.48 | 911,087 | +0.17(+1.14%) |
Apr 17, 2006 | 14.98 | 15.41 | 14.98 | 15.30 | 1,598,683 | -0.04(-0.28%) |
Apr 13, 2006 | 15.36 | 15.41 | 15.24 | 15.35 | 1,052,265 | -0.01(-0.08%) |
Apr 12, 2006 | 15.29 | 15.41 | 15.12 | 15.36 | 2,263,999 | +0.10(+0.67%) |
Apr 11, 2006 | 15.61 | 15.64 | 14.84 | 15.26 | 3,242,158 | -0.43(-2.77%) |
Apr 10, 2006 | 15.73 | 15.79 | 15.59 | 15.69 | 806,963 | -0.03(-0.16%) |
Apr 07, 2006 | 15.59 | 15.83 | 15.57 | 15.72 | 1,358,540 | +0.14(+0.90%) |
Apr 06, 2006 | 15.59 | 15.64 | 15.53 | 15.58 | 1,293,580 | +0.02(+0.11%) |
Apr 05, 2006 | 15.96 | 15.96 | 15.56 | 15.56 | 1,393,717 | -0.32(-1.99%) |
Apr 04, 2006 | 15.81 | 15.97 | 15.80 | 15.88 | 1,125,902 | -0.06(-0.37%) |